Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materialise NV ADR (NQ: MTLS )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.370 7.752 7.300 7.600 37,315 +0.03(+0.40%)
Mar 30, 2016 7.390 7.690 7.300 7.570 29,275 +0.00(+0.00%)
Mar 29, 2016 7.600 7.700 7.110 7.570 11,542 -0.09(-1.17%)
Mar 28, 2016 7.210 7.670 7.141 7.660 21,410 +0.43(+5.95%)
Mar 24, 2016 7.300 7.230 7.230 7.230 44,800 -0.10(-1.36%)
Mar 23, 2016 7.700 7.800 7.310 7.330 34,924 -0.58(-7.33%)
Mar 22, 2016 7.890 7.990 7.580 7.910 14,955 +0.02(+0.25%)
Mar 21, 2016 7.790 8.160 7.700 7.890 16,172 +0.11(+1.41%)
Mar 18, 2016 7.940 8.140 7.710 7.780 23,695 -0.16(-2.02%)
Mar 17, 2016 7.610 7.940 7.395 7.940 37,981 +0.33(+4.34%)
Mar 16, 2016 7.540 7.710 7.540 7.610 4,374 +0.03(+0.40%)
Mar 15, 2016 7.880 7.950 7.520 7.580 16,760 -0.22(-2.82%)
Mar 14, 2016 7.510 7.880 7.386 7.800 61,007 +0.33(+4.42%)
Mar 11, 2016 7.500 7.700 7.460 7.470 28,212 +0.08(+1.08%)
Mar 10, 2016 7.770 7.944 7.360 7.390 31,697 -0.26(-3.40%)
Mar 09, 2016 7.730 7.770 7.510 7.650 18,146 +0.01(+0.13%)
Mar 08, 2016 7.780 7.855 7.600 7.640 34,367 -0.34(-4.26%)
Mar 07, 2016 8.400 8.460 7.860 7.980 116,354 -0.40(-4.77%)
Mar 04, 2016 8.200 8.590 8.130 8.380 131,341 +0.34(+4.23%)
Mar 03, 2016 7.950 8.200 7.850 8.040 67,098 +0.25(+3.21%)
Mar 02, 2016 7.490 7.870 7.210 7.790 63,183 +0.32(+4.28%)
Mar 01, 2016 6.200 7.470 6.150 7.470 51,137 +1.29(+20.87%)
Feb 29, 2016 6.100 6.180 5.909 6.180 18,093 +0.13(+2.15%)
Feb 26, 2016 5.520 6.060 5.520 6.050 15,772 +0.50(+9.01%)
Feb 25, 2016 5.560 5.640 5.220 5.550 83,381 -0.12(-2.12%)
Feb 24, 2016 5.400 5.670 5.260 5.670 79,350 +0.29(+5.39%)
Feb 23, 2016 5.510 5.742 5.337 5.380 64,907 -0.20(-3.58%)
Feb 22, 2016 5.850 5.910 5.570 5.580 17,534 -0.22(-3.79%)
Feb 19, 2016 5.630 5.951 5.400 5.800 28,192 +0.22(+3.94%)
Feb 18, 2016 5.950 5.950 5.505 5.580 43,135 -0.40(-6.69%)
Feb 17, 2016 6.070 6.070 5.800 5.980 24,694 -0.02(-0.33%)
Feb 16, 2016 6.090 6.098 5.965 6.000 25,113 -0.07(-1.15%)
Feb 12, 2016 6.170 6.070 6.070 6.070 13,800 -0.03(-0.49%)
Feb 11, 2016 5.800 6.170 5.800 6.100 33,577 +0.30(+5.17%)
Feb 10, 2016 5.570 5.860 5.540 5.800 10,381 +0.27(+4.98%)
Feb 09, 2016 5.440 5.800 5.365 5.525 11,483 +0.07(+1.19%)
Feb 08, 2016 5.820 5.820 5.360 5.460 40,416 -0.53(-8.85%)
Feb 05, 2016 6.190 6.190 5.810 5.990 18,838 -0.21(-3.39%)
Feb 04, 2016 6.000 6.200 5.970 6.200 10,437 +0.20(+3.33%)
Feb 03, 2016 6.000 6.100 5.814 6.000 9,068 +0.02(+0.33%)
Feb 02, 2016 6.060 6.070 5.840 5.980 19,408 -0.17(-2.76%)
Feb 01, 2016 6.080 6.385 6.060 6.150 22,586 +0.01(+0.16%)
Jan 29, 2016 6.050 6.470 6.020 6.140 16,737 +0.10(+1.66%)
Jan 28, 2016 6.030 6.050 5.918 6.040 12,806 +0.01(+0.17%)
Jan 27, 2016 6.010 6.101 5.960 6.030 6,194 +0.05(+0.84%)
Jan 26, 2016 6.000 6.020 5.920 5.980 18,361 +0.02(+0.34%)
Jan 25, 2016 6.040 6.050 5.950 5.960 26,801 -0.02(-0.33%)
Jan 22, 2016 6.060 6.100 5.930 5.980 37,775 +0.00(+0.00%)
Jan 21, 2016 5.890 6.130 5.750 5.980 21,656 +0.03(+0.50%)
Jan 20, 2016 6.060 6.150 5.850 5.950 37,801 -0.03(-0.50%)
Jan 19, 2016 6.110 6.447 5.980 5.980 27,171 -0.05(-0.83%)
Jan 15, 2016 6.500 6.030 6.030 6.030 32,200 -0.25(-3.98%)
Jan 14, 2016 6.300 6.638 6.110 6.280 14,567 -0.02(-0.32%)
Jan 13, 2016 6.750 6.970 6.260 6.300 32,200 -0.39(-5.83%)
Jan 12, 2016 6.820 6.877 6.660 6.690 8,471 +0.01(+0.15%)
Jan 11, 2016 7.000 7.080 6.630 6.680 45,034 -0.34(-4.84%)
Jan 08, 2016 7.020 7.160 7.000 7.020 20,762 +0.01(+0.14%)
Jan 07, 2016 7.000 7.085 7.000 7.010 36,910 +0.00(+0.07%)
Jan 06, 2016 6.940 7.063 6.760 7.005 16,400 -0.05(-0.78%)
Jan 05, 2016 7.090 7.090 7.000 7.060 20,833 +0.02(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.